フルヤ金属の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 3,650 | 3,700 | 3,550 | 3,700 | +150 | +4.2% | 3,200 |
| 2011/09/27 | 3,510 | 3,565 | 3,510 | 3,550 | +40 | +1.1% | 4,000 |
| 2011/09/26 | 3,650 | 3,650 | 3,510 | 3,510 | -205 | -5.5% | 11,200 |
| 2011/09/22 | 3,740 | 3,740 | 3,675 | 3,715 | -10 | -0.3% | 7,900 |
| 2011/09/21 | 3,700 | 3,750 | 3,700 | 3,725 | -5 | -0.1% | 6,800 |
| 2011/09/20 | 3,610 | 3,730 | 3,610 | 3,730 | +50 | +1.4% | 5,800 |
| 2011/09/16 | 3,605 | 3,700 | 3,605 | 3,680 | +80 | +2.2% | 6,400 |
| 2011/09/15 | 3,565 | 3,600 | 3,565 | 3,600 | +35 | +1% | 7,900 |
| 2011/09/14 | 3,600 | 3,600 | 3,500 | 3,565 | -40 | -1.1% | 7,900 |
| 2011/09/13 | 3,600 | 3,650 | 3,550 | 3,605 | +20 | +0.6% | 2,600 |
| 2011/09/12 | 3,600 | 3,620 | 3,535 | 3,585 | -70 | -1.9% | 6,900 |
| 2011/09/09 | 3,610 | 3,655 | 3,610 | 3,655 | +30 | +0.8% | 2,600 |
| 2011/09/08 | 3,570 | 3,630 | 3,570 | 3,625 | +100 | +2.8% | 10,400 |
| 2011/09/07 | 3,480 | 3,610 | 3,480 | 3,525 | +25 | +0.7% | 20,200 |
| 2011/09/06 | 3,515 | 3,520 | 3,460 | 3,500 | -30 | -0.8% | 14,800 |
| 2011/09/05 | 3,570 | 3,570 | 3,510 | 3,530 | -110 | -3% | 24,300 |
| 2011/09/02 | 3,680 | 3,680 | 3,600 | 3,640 | -20 | -0.5% | 11,600 |
| 2011/09/01 | 3,660 | 3,685 | 3,660 | 3,660 | +5 | +0.1% | 10,400 |
| 2011/08/31 | 3,610 | 3,655 | 3,610 | 3,655 | +25 | +0.7% | 8,000 |
| 2011/08/30 | 3,665 | 3,680 | 3,605 | 3,630 | ±0 | ±0% | 14,900 |
| 2011/08/29 | 3,670 | 3,720 | 3,620 | 3,630 | -20 | -0.5% | 11,700 |
| 2011/08/26 | 3,660 | 3,660 | 3,605 | 3,650 | +50 | +1.4% | 10,300 |
| 2011/08/25 | 3,590 | 3,655 | 3,580 | 3,600 | +10 | +0.3% | 11,900 |
| 2011/08/24 | 3,740 | 3,740 | 3,570 | 3,590 | -10 | -0.3% | 15,700 |
| 2011/08/23 | 3,525 | 3,660 | 3,460 | 3,600 | +175 | +5.1% | 11,500 |
| 2011/08/22 | 3,360 | 3,485 | 3,360 | 3,425 | +35 | +1% | 12,800 |
| 2011/08/19 | 3,550 | 3,550 | 3,360 | 3,390 | -210 | -5.8% | 25,800 |
| 2011/08/18 | 3,840 | 3,860 | 3,555 | 3,600 | -225 | -5.9% | 17,800 |
| 2011/08/17 | 3,990 | 4,005 | 3,815 | 3,825 | -165 | -4.1% | 14,600 |
| 2011/08/16 | 3,990 | 4,010 | 3,970 | 3,990 | +20 | +0.5% | 14,300 |
| 2011/08/15 | 3,955 | 4,030 | 3,910 | 3,970 | -370 | -8.5% | 37,400 |
| 2011/08/12 | 4,480 | 4,635 | 4,340 | 4,340 | -115 | -2.6% | 5,000 |
| 2011/08/11 | 4,450 | 4,535 | 4,350 | 4,455 | -45 | -1% | 3,300 |
| 2011/08/10 | 4,755 | 4,755 | 4,455 | 4,500 | -200 | -4.3% | 7,200 |
| 2011/08/09 | 4,500 | 4,700 | 4,500 | 4,700 | -85 | -1.8% | 3,000 |
| 2011/08/08 | 4,760 | 4,790 | 4,625 | 4,785 | -45 | -0.9% | 3,200 |
| 2011/08/05 | 4,795 | 4,840 | 4,660 | 4,830 | -25 | -0.5% | 3,100 |
| 2011/08/04 | 4,885 | 4,885 | 4,855 | 4,855 | -5 | -0.1% | 1,500 |
| 2011/08/03 | 4,910 | 4,910 | 4,860 | 4,860 | -60 | -1.2% | 2,000 |
| 2011/08/02 | 4,995 | 4,995 | 4,920 | 4,920 | -50 | -1% | 1,200 |
| 2011/08/01 | 5,020 | 5,020 | 4,970 | 4,970 | ±0 | ±0% | 1,500 |
| 2011/07/29 | 5,030 | 5,050 | 4,940 | 4,970 | ±0 | ±0% | 3,000 |
| 2011/07/28 | 4,995 | 4,995 | 4,940 | 4,970 | +20 | +0.4% | 2,100 |
| 2011/07/27 | 5,100 | 5,100 | 4,920 | 4,950 | -50 | -1% | 6,000 |
| 2011/07/26 | 4,990 | 5,030 | 4,980 | 5,000 | +65 | +1.3% | 2,600 |
| 2011/07/25 | 4,930 | 4,970 | 4,930 | 4,935 | +40 | +0.8% | 4,100 |
| 2011/07/22 | 4,865 | 4,895 | 4,855 | 4,895 | +35 | +0.7% | 3,800 |
| 2011/07/21 | 4,860 | 4,875 | 4,850 | 4,860 | -35 | -0.7% | 3,400 |
| 2011/07/20 | 4,880 | 4,940 | 4,880 | 4,895 | -20 | -0.4% | 3,900 |
| 2011/07/19 | 4,875 | 4,925 | 4,855 | 4,915 | +35 | +0.7% | 1,600 |
3401～
3450
件表示中 / 4625件
類似銘柄と比較する
現在ご覧いただいている「フルヤ金属」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フルヤ金属 | 237,200円 | -4.2% | -25.4% | 2.53% | 12.14倍 | 0.90倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
| ＮＩＳＳＨＡ | 133,500円 | -2.5% | -26.0% | 3.75% | 25.28倍 | 0.58倍 |
|
祖業の印刷から、タッチパネル製品、蒸着紙・加飾等の産業資材、医療機器の３本柱体制へ移行 |
| 広済堂ＨＤ | 45,400円 | +3.8% | +0.2% | 2.94% | 11.93倍 | 1.37倍 |
|
祖業の印刷から東京博善など都内６火葬場・総合斎場保有・運営が稼ぎ頭。人材・コンサルも |
| グローブライ | 234,400円 | +4.9% | +4.7% | 3.84% | 11.23倍 | 0.88倍 |
|
「ダイワ」ブランドの釣り具で世界トップ。ゴルフ、テニスなど総合志向。上期に利益偏重 |
| 共同印 | 155,100円 | +3.5% | +18.4% | 4.90% | 11.35倍 | 0.69倍 |
|
総合印刷３位。出版・一般商業印刷老舗だが、収益源は情報セキュリティや生活・産業資材 |
市場注目の銘柄
チャート関連のコラム
